| 2026 |
| 08/05 | 3,125 | 3,170 | 3,100 | 3,165 | +2.43% | 135,700 | 1823億9622万 | +4.7% |
| 08/04 | 3,080 | 3,130 | 3,070 | 3,090 | +0.32% | 119,700 | 1780億7404万 | +2.66% |
| 08/03 | 3,160 | 3,160 | 3,075 | 3,080 | -2.69% | 206,800 | 1774億9775万 | +2.67% |
| 07/31 | （IR情報）15:30 執行役員の辞任に関するお知らせ |
| 07/31 | 3,200 | 3,200 | 3,065 | 3,165 | 0% | 123,300 | 1823億9622万 | +5.78% |
| 07/30 | 3,095 | 3,180 | 3,080 | 3,165 | +2.1% | 308,100 | 1823億9622万 | +6.14% |
| 07/29 | 3,130 | 3,130 | 3,025 | 3,100 | +0.16% | 184,600 | 1786億5033万 | +4.41% |
| 07/28 | （IR情報）15:30 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/28 | 3,170 | 3,175 | 3,050 | 3,095 | -4.03% | 190,200 | 1783億6218万 | +4.53% |
| 07/27 | 3,125 | 3,270 | 3,115 | 3,225 | +4.88% | 341,500 | 1858億5397万 | +9.06% |
| 07/24 | 3,110 | 3,180 | 3,055 | 3,075 | -2.54% | 316,500 | 1772億960万 | +4.27% |
| 07/23 | 3,150 | 3,165 | 3,120 | 3,155 | +0.16% | 99,500 | 1818億1993万 | +6.99% |
| 07/22 | 3,045 | 3,155 | 3,020 | 3,150 | +4.48% | 177,600 | 1815億3179万 | +6.85% |
| 07/21 | 2,945 | 3,020 | 2,898 | 3,015 | +2.9% | 189,800 | 1737億5185万 | +2.41% |
| 07/17 | 2,892 | 2,957 | 2,864 | 2,930 | -0.41% | 177,500 | 1688億5338万 | -0.75% |
| 07/16 | 2,965 | 2,965 | 2,914 | 2,942 | -1.37% | 85,800 | 1695億4492万 | -0.51% |
| 07/15 | 2,915 | 3,000 | 2,898 | 2,983 | +2.51% | 133,100 | 1719億772万 | +0.67% |
| 07/14 | 2,905 | 2,923 | 2,872 | 2,910 | +0.17% | 119,000 | 1677億79万 | -1.95% |
| 07/13 | 2,992 | 2,999 | 2,890 | 2,905 | -2.22% | 132,400 | 1674億1265万 | -2.39% |
| 07/10 | 3,025 | 3,045 | 2,965 | 2,971 | -0.57% | 105,000 | 1712億1617万 | -0.4% |
| 07/09 | 3,015 | 3,060 | 2,968 | 2,988 | -0.4% | 139,500 | 1721億9587万 | -0.17% |
| 07/08 | 2,996 | 3,045 | 2,960 | 3,000 | -1.64% | 135,200 | 1728億8742万 | -0.13% |
| 07/07 | 2,911 | 3,150 | 2,904 | 3,050 | +4.96% | 339,300 | 1757億6887万 | +1.16% |
| 07/06 | 2,867 | 2,924 | 2,847 | 2,906 | +1.32% | 156,900 | 1674億7028万 | -3.77% |
| 07/03 | 2,839 | 2,878 | 2,796 | 2,868 | +1.2% | 189,500 | 1652億8037万 | -5.41% |
| 07/02 | 2,801 | 2,904 | 2,779 | 2,834 | +0.85% | 154,500 | 1633億2098万 | -6.87% |
| 07/01 | 2,887 | 2,887 | 2,779 | 2,810 | -0.95% | 205,000 | 1619億3788万 | -8.11% |
| 06/30 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 06/30 | 2,894 | 2,894 | 2,810 | 2,837 | -0.25% | 125,600 | 1634億9387万 | -7.68% |
| 06/29 | （IR情報）15:30 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/29 | 2,888 | 2,888 | 2,804 | 2,844 | -0.87% | 157,000 | 1638億9727万 | -7.87% |
| 06/26 | 2,910 | 2,926 | 2,823 | 2,869 | -1.44% | 152,700 | 1653億3800万 | -7.57% |
| 06/25 | 2,914 | 2,935 | 2,888 | 2,911 | +1.64% | 104,300 | 1677億5842万 | -6.52% |
| 06/24 | （IR情報）15:30 (訂正)「役員異動に関するお知らせ」の一部訂正について |
| 06/24 | 2,872 | 2,894 | 2,815 | 2,864 | -0.52% | 132,800 | 1650億4985万 | -8.15% |
| 06/23 | 2,984 | 2,997 | 2,879 | 2,879 | -3.81% | 133,400 | 1659億1429万 | -7.93% |
| 06/22 | 3,020 | 3,065 | 2,980 | 2,993 | -1.06% | 85,000 | 1724億8401万 | -4.59% |
| 06/19 | 3,090 | 3,110 | 3,010 | 3,025 | -2.1% | 117,100 | 1743億2814万 | -3.63% |
| 06/18 | 3,090 | 3,145 | 3,090 | 3,090 | -0.8% | 128,700 | 1780億7404万 | -1.53% |
| 06/17 | 3,065 | 3,135 | 3,050 | 3,115 | +1.63% | 117,000 | 1795億1477万 | -0.64% |
| 06/16 | 3,220 | 3,220 | 3,045 | 3,065 | -4.81% | 172,500 | 1766億3331万 | -2.2% |
| 06/15 | （IR情報）15:30 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 06/15 | 3,145 | 3,220 | 3,115 | 3,220 | +5.4% | 131,900 | 1855億6583万 | +2.91% |
| 06/12 | 3,130 | 3,150 | 3,055 | 3,055 | -0.81% | 121,700 | 1760億5702万 | -2.24% |
| 06/11 | 3,040 | 3,100 | 3,010 | 3,080 | -0.96% | 123,000 | 1774億9775万 | -1.5% |
| 06/10 | 3,085 | 3,170 | 3,065 | 3,110 | -0.16% | 166,600 | 1792億2662万 | -0.48% |
| 06/09 | 3,075 | 3,230 | 3,055 | 3,115 | +1.47% | 348,500 | 1795億1477万 | +0.16% |
| 06/08 | （IR情報）15:30 親会社の異動等に関するお知らせ(開示遅延) |
| 06/08 | 3,080 | 3,140 | 3,035 | 3,070 | -4.66% | 131,300 | 1769億2145万 | -0.74% |
| 06/05 | 3,245 | 3,250 | 3,190 | 3,220 | -1.53% | 80,700 | 1855億6583万 | +4.51% |
| 06/04 | 3,300 | 3,340 | 3,255 | 3,270 | 0% | 123,400 | 1884億4728万 | +6.86% |
| 06/03 | 3,190 | 3,275 | 3,180 | 3,270 | +2.51% | 99,500 | 1884億4728万 | +7.67% |
| 06/02 | 3,190 | 3,235 | 3,115 | 3,190 | 0% | 196,900 | 1838億3695万 | +5.84% |
| 06/01 | 3,210 | 3,255 | 3,155 | 3,190 | +1.27% | 164,100 | 1838億3695万 | +6.48% |
| 05/29 | （IR情報）15:30 2026年度経営方針説明会資料公開のお知らせ |
| 05/29 | 3,225 | 3,265 | 3,135 | 3,150 | -1.56% | 162,900 | 1815億3179万 | +5.74% |
| 05/28 | 3,185 | 3,215 | 3,145 | 3,200 | +0.47% | 100,000 | 1844億1324万 | +7.89% |
| 05/27 | 3,200 | 3,230 | 3,160 | 3,185 | -0.47% | 102,300 | 1835億4881万 | +7.78% |
| 05/26 | 3,285 | 3,285 | 3,155 | 3,200 | -1.84% | 129,600 | 1844億1324万 | +8.7% |
| 05/25 | 3,195 | 3,295 | 3,145 | 3,260 | +4.32% | 137,400 | 1878億7099万 | +11.15% |
| 05/22 | 3,070 | 3,160 | 3,070 | 3,125 | +3.48% | 89,800 | 1800億9106万 | +7.09% |
| 05/21 | 3,125 | 3,155 | 3,020 | 3,020 | -2.11% | 105,900 | 1740億4000万 | +3.96% |
| 05/20 | 3,100 | 3,105 | 2,996 | 3,085 | -0.8% | 90,400 | 1777億8589万 | +6.42% |
| 05/19 | 3,115 | 3,175 | 3,065 | 3,110 | +1.63% | 181,900 | 1792億2662万 | +7.58% |
| 05/18 | 3,020 | 3,075 | 2,943 | 3,060 | +2.24% | 135,700 | 1763億4516万 | +6.07% |
| 05/15 | 3,010 | 3,065 | 2,950 | 2,993 | -0.4% | 96,600 | 1724億8401万 | +4.07% |
| 05/14 | 3,065 | 3,100 | 3,005 | 3,005 | -2.75% | 101,700 | 1731億7556万 | +4.74% |
| 05/13 | 2,979 | 3,110 | 2,958 | 3,090 | +4.57% | 179,700 | 1780億7404万 | +8.04% |
| 05/12 | 2,980 | 3,060 | 2,938 | 2,955 | -5.29% | 258,500 | 1702億9410万 | +3.83% |
| 05/11 | （IR情報）15:30 特別損失(貸倒引当金繰入額)の計上に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期通期決算における個別業績の決算値と前事業年度の実績値との差異に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:30 支配株主等に関する事項について |
| 05/11 | （IR情報）15:30 2025年度決算説明資料 |
| 05/11 | 3,140 | 3,200 | 3,055 | 3,120 | +0.81% | 181,700 | 1798億291万 | +9.82% |
| 05/08 | 3,040 | 3,110 | 2,990 | 3,095 | +1.81% | 189,600 | 1783億6218万 | +9.67% |
| 05/07 | 2,830 | 3,075 | 2,814 | 3,040 | +11.36% | 464,600 | 1751億9258万 | +8.34% |
| 05/01 | 2,720 | 2,770 | 2,706 | 2,730 | +1.3% | 158,300 | 1573億2755万 | -2.43% |
| 04/30 | 2,673 | 2,724 | 2,666 | 2,695 | -2.25% | 149,300 | 1553億1053万 | -3.92% |
| 04/28 | 2,746 | 2,799 | 2,727 | 2,757 | +1.51% | 162,700 | 1588億8353万 | -2.1% |
| 04/27 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 04/27 | 2,691 | 2,724 | 2,666 | 2,716 | +1.15% | 81,300 | 1565億2074万 | -3.72% |
| 04/24 | 2,690 | 2,709 | 2,652 | 2,685 | -0.52% | 61,500 | 1547億3424万 | -4.96% |
| 04/23 | 2,740 | 2,741 | 2,667 | 2,699 | -1.68% | 108,100 | 1555億4104万 | -4.76% |
| 04/22 | 2,779 | 2,788 | 2,731 | 2,745 | -0.69% | 73,600 | 1581億9198万 | -3.45% |
| 04/21 | （5%ルール）モルガン・スタンレーMUFG証券（0%）モルガン・スタンレー・アンド・カンパニー・インタ…（4.03%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.14%）モルガン・スタンレー・キャピタル・サービセズ・エ…（0.85%） |
| 04/21 | 2,815 | 2,826 | 2,751 | 2,764 | -2.12% | 108,600 | 1592億8694万 | -2.92% |
| 04/20 | 2,957 | 2,965 | 2,817 | 2,824 | -2.86% | 97,400 | 1627億4469万 | -0.95% |
| 04/17 | 2,936 | 2,944 | 2,904 | 2,907 | -0.62% | 63,400 | 1675億2790万 | +1.93% |
| 04/16 | 2,919 | 2,956 | 2,913 | 2,925 | +0.41% | 72,200 | 1685億6523万 | +2.52% |
| 04/15 | 2,941 | 3,005 | 2,899 | 2,913 | +0.76% | 87,900 | 1678億7368万 | +2.03% |
| 04/14 | 2,849 | 2,938 | 2,849 | 2,891 | +2.81% | 116,600 | 1666億584万 | +1.23% |
| 04/13 | 2,855 | 2,869 | 2,810 | 2,812 | -1.75% | 82,900 | 1620億5314万 | -1.58% |
| 04/10 | 2,884 | 2,914 | 2,854 | 2,862 | -0.76% | 64,500 | 1649億3459万 | -0.24% |
| 04/09 | 2,945 | 2,963 | 2,884 | 2,884 | -2.17% | 92,600 | 1662億243万 | +0.31% |
| 04/08 | 2,947 | 2,956 | 2,922 | 2,948 | +3.91% | 109,400 | 1698億9070万 | +2.47% |
| 04/07 | （5%ルール）東芝保険サービス（0.12%）東芝（46.17%） |
| 04/07 | 2,870 | 2,873 | 2,824 | 2,837 | +0.6% | 64,900 | 1634億9387万 | -1.49% |
| 04/06 | （5%ルール）モルガン・スタンレーMUFG証券（5.1%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.14%） |
| 04/06 | 2,800 | 2,847 | 2,799 | 2,820 | +1.15% | 92,700 | 1625億1417万 | -2.62% |
| 04/03 | 2,778 | 2,825 | 2,773 | 2,788 | +1.86% | 64,100 | 1606億7004万 | -4.36% |
| 04/02 | （IR情報）15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 04/02 | 2,830 | 2,853 | 2,734 | 2,737 | -3.05% | 78,400 | 1577億3095万 | -6.62% |
| 04/01 | 2,761 | 2,823 | 2,745 | 2,823 | +6.09% | 111,400 | 1626億8706万 | -4.34% |
| 03/31 | 2,650 | 2,714 | 2,650 | 2,661 | -1.11% | 110,300 | 1533億5114万 | -10.28% |
| 03/30 | 2,671 | 2,703 | 2,633 | 2,691 | -5.28% | 127,400 | 1550億8001万 | -9.88% |
| 03/27 | 2,880 | 2,889 | 2,825 | 2,841 | -2.27% | 109,100 | 1637億2438万 | -5.39% |
| 03/26 | 2,940 | 2,956 | 2,888 | 2,907 | -1.76% | 64,900 | 1675億2790万 | -3.45% |
| 03/25 | 2,969 | 2,969 | 2,937 | 2,959 | +2.42% | 69,600 | 1705億2462万 | -1.92% |
| 03/24 | 2,882 | 2,899 | 2,863 | 2,889 | +2.56% | 88,600 | 1664億9058万 | -4.34% |
| 03/23 | 2,836 | 2,864 | 2,798 | 2,817 | -3.13% | 100,400 | 1623億4128万 | -6.88% |
| 03/19 | 2,968 | 3,035 | 2,903 | 2,908 | -0.34% | 242,000 | 1675億8553万 | -4.15% |
| 03/18 | 2,880 | 2,932 | 2,878 | 2,918 | +2.39% | 69,000 | 1681億6183万 | -3.95% |
| 03/17 | 2,867 | 2,890 | 2,837 | 2,850 | -0.49% | 69,000 | 1642億4304万 | -6.03% |
| 03/16 | 2,856 | 2,894 | 2,848 | 2,864 | +0.32% | 93,300 | 1650億4985万 | -5.45% |
| 03/13 | 2,847 | 2,890 | 2,847 | 2,855 | -2.26% | 87,200 | 1645億3119万 | -5.59% |
| 03/12 | 2,946 | 2,958 | 2,900 | 2,921 | -2.18% | 81,800 | 1683億3471万 | -3.21% |
| 03/11 | 3,030 | 3,030 | 2,978 | 2,986 | +1.46% | 56,500 | 1720億8061万 | -0.73% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
